Financial News

Greensky Inc Cl A (NQ: GSKY )

11.39 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.220 8.030 7.190 7.980 631,100 +0.32(+4.18%)
Feb 27, 2020 7.070 7.800 7.051 7.660 734,816 -0.13(-1.67%)
Feb 26, 2020 8.140 8.340 7.740 7.790 433,968 -0.27(-3.35%)
Feb 25, 2020 8.400 8.500 7.940 8.060 387,617 -0.32(-3.82%)
Feb 24, 2020 8.340 8.510 8.270 8.380 456,991 -0.38(-4.34%)
Feb 21, 2020 8.830 8.920 8.600 8.760 310,600 -0.09(-1.02%)
Feb 20, 2020 8.870 9.170 8.710 8.850 608,554 +0.00(+0.00%)
Feb 19, 2020 8.880 8.890 8.430 8.850 436,079 -0.03(-0.34%)
Feb 18, 2020 9.000 9.099 8.760 8.880 203,582 -0.10(-1.11%)
Feb 14, 2020 8.980 9.180 8.880 8.980 329,000 +0.04(+0.45%)
Feb 13, 2020 8.930 9.060 8.830 8.940 141,189 -0.02(-0.22%)
Feb 12, 2020 8.960 9.160 8.770 8.960 228,737 +0.07(+0.73%)
Feb 11, 2020 8.800 9.200 8.687 8.895 371,092 +0.18(+2.12%)
Feb 10, 2020 8.970 8.990 8.600 8.710 289,968 -0.26(-2.90%)
Feb 07, 2020 9.100 9.190 8.830 8.970 236,700 -0.20(-2.18%)
Feb 06, 2020 9.230 9.390 9.130 9.170 245,469 -0.02(-0.22%)
Feb 05, 2020 9.790 9.790 9.010 9.190 1,809,224 -0.42(-4.37%)
Feb 04, 2020 9.790 9.840 9.400 9.610 486,610 +0.03(+0.31%)
Feb 03, 2020 9.190 9.615 8.990 9.580 952,973 +0.33(+3.57%)
Jan 31, 2020 9.320 9.355 9.110 9.250 341,000 -0.15(-1.60%)
Jan 30, 2020 9.280 9.430 9.090 9.400 255,182 +0.09(+0.97%)
Jan 29, 2020 9.030 9.350 8.920 9.310 675,622 +0.36(+4.02%)
Jan 28, 2020 8.770 9.060 8.770 8.950 208,641 +0.28(+3.23%)
Jan 27, 2020 8.890 8.900 8.610 8.670 334,809 -0.37(-4.09%)
Jan 24, 2020 9.160 9.220 8.840 9.040 343,700 -0.11(-1.20%)
Jan 23, 2020 9.440 9.520 9.000 9.150 1,143,629 -0.46(-4.74%)
Jan 22, 2020 8.640 9.610 8.550 9.605 1,594,826 +1.04(+12.21%)
Jan 21, 2020 8.980 9.060 8.490 8.560 296,552 -0.42(-4.68%)
Jan 17, 2020 9.180 9.340 8.960 8.980 463,000 -0.16(-1.75%)
Jan 16, 2020 8.770 9.180 8.650 9.140 313,650 +0.40(+4.58%)
Jan 15, 2020 8.430 8.820 8.419 8.740 511,949 +0.28(+3.31%)
Jan 14, 2020 8.280 8.520 8.250 8.460 390,784 +0.21(+2.55%)
Jan 13, 2020 8.060 8.290 8.000 8.250 339,681 +0.24(+3.00%)
Jan 10, 2020 8.060 8.251 7.930 8.010 419,100 -0.04(-0.50%)
Jan 09, 2020 7.890 8.070 7.820 8.050 427,247 +0.13(+1.64%)
Jan 08, 2020 8.010 8.060 7.830 7.920 282,437 -0.08(-1.00%)
Jan 07, 2020 8.390 8.390 7.900 8.000 470,046 -0.32(-3.85%)
Jan 06, 2020 8.500 8.500 8.150 8.320 577,318 -0.24(-2.80%)
Jan 03, 2020 8.640 8.800 8.540 8.560 316,100 -0.27(-3.06%)
Jan 02, 2020 8.990 9.210 8.720 8.830 492,978 -0.07(-0.79%)
Dec 31, 2019 9.010 9.085 8.720 8.900 562,700 -0.19(-2.09%)
Dec 30, 2019 9.100 9.230 8.915 9.090 476,301 -0.03(-0.33%)
Dec 27, 2019 9.230 9.230 9.010 9.120 437,900 -0.09(-0.92%)
Dec 26, 2019 9.040 9.290 9.040 9.205 401,816 +0.18(+1.94%)
Dec 24, 2019 9.190 9.270 8.957 9.030 343,500 -0.17(-1.85%)
Dec 23, 2019 9.050 9.360 8.870 9.200 689,342 +0.08(+0.88%)
Dec 20, 2019 8.520 9.170 8.520 9.120 2,306,800 +0.55(+6.42%)
Dec 19, 2019 8.010 9.150 8.010 8.570 2,974,347 +0.87(+11.30%)
Dec 18, 2019 7.390 7.720 7.340 7.700 551,311 +0.28(+3.77%)
Dec 17, 2019 7.260 7.510 7.230 7.420 459,064 +0.14(+1.92%)
Dec 16, 2019 7.200 7.390 7.180 7.280 1,201,630 +0.08(+1.11%)
Dec 13, 2019 6.950 7.210 6.880 7.200 508,000 +0.20(+2.86%)
Dec 12, 2019 6.890 7.010 6.750 7.000 588,808 +0.18(+2.64%)
Dec 11, 2019 6.900 6.990 6.767 6.820 446,073 -0.11(-1.59%)
Dec 10, 2019 7.040 7.050 6.910 6.930 251,824 -0.14(-1.98%)
Dec 09, 2019 7.030 7.120 6.950 7.070 269,804 +0.10(+1.43%)
Dec 06, 2019 7.050 7.180 6.930 6.970 296,100 +0.00(+0.00%)
Dec 05, 2019 7.320 7.330 6.960 6.970 446,494 -0.27(-3.73%)
Dec 04, 2019 7.300 7.431 7.200 7.240 257,712 -0.04(-0.55%)
Dec 03, 2019 7.130 7.280 7.010 7.280 422,516 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback